Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Galileo Resources (GLR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/03/2017 | 7.13p | 7.34p | 6.50p | 7.25p | 1183364 |
| 28/03/2017 | 5.50p | 7.80p | 5.36p | 7.13p | 2920070 |
| 27/03/2017 | 6.13p | 6.88p | 5.30p | 5.50p | 3182731 |
| 24/03/2017 | 8.50p | 8.75p | 6.00p | 6.13p | 3644751 |
| 23/03/2017 | 7.75p | 9.08p | 7.75p | 8.50p | 1340471 |
| 22/03/2017 | 9.13p | 9.25p | 7.58p | 7.75p | 2985524 |
| 21/03/2017 | 10.13p | 10.25p | 9.03p | 9.13p | 2900486 |
| 20/03/2017 | 10.25p | 10.47p | 9.50p | 10.13p | 1632207 |
| 17/03/2017 | 9.25p | 11.20p | 9.20p | 10.25p | 2771251 |
| 16/03/2017 | 9.13p | 9.70p | 8.63p | 9.38p | 893173 |
| 15/03/2017 | 8.63p | 9.75p | 8.50p | 9.38p | 3279241 |
| 14/03/2017 | 8.00p | 9.00p | 7.93p | 8.63p | 2263486 |
| 13/03/2017 | 7.00p | 8.63p | 6.89p | 8.00p | 1752449 |
| 10/03/2017 | 7.13p | 7.18p | 6.77p | 7.00p | 313259 |
| 09/03/2017 | 7.38p | 7.50p | 6.50p | 7.13p | 1399834 |
| 08/03/2017 | 7.38p | 7.48p | 7.00p | 7.38p | 577999 |
| 07/03/2017 | 8.00p | 8.50p | 6.65p | 7.38p | 3809484 |
| 06/03/2017 | 7.25p | 8.50p | 7.25p | 8.00p | 1387437 |
| 03/03/2017 | 7.38p | 7.40p | 6.53p | 7.25p | 1250423 |
| 02/03/2017 | 7.88p | 8.88p | 6.65p | 7.50p | 4155834 |
| 01/03/2017 | 8.38p | 9.15p | 6.80p | 8.00p | 8767372 |
| 28/02/2017 | 6.25p | 8.00p | 6.15p | 8.00p | 5838710 |
| 27/02/2017 | 5.13p | 6.20p | 5.13p | 5.85p | 3836439 |
| 24/02/2017 | 4.75p | 5.30p | 4.75p | 5.13p | 2830114 |
| 23/02/2017 | 4.53p | 4.80p | 4.49p | 4.70p | 1104665 |
| 22/02/2017 | 4.63p | 4.88p | 4.47p | 4.53p | 3383677 |
| 21/02/2017 | 3.93p | 4.75p | 3.91p | 4.63p | 3177525 |
| 20/02/2017 | 3.85p | 4.00p | 3.72p | 3.93p | 845107 |
| 17/02/2017 | 3.98p | 4.00p | 3.71p | 3.85p | 1843377 |
| 16/02/2017 | 4.10p | 4.20p | 4.00p | 4.05p | 985028 |
| 15/02/2017 | 4.15p | 4.24p | 3.93p | 4.10p | 2732199 |
| 14/02/2017 | 3.48p | 3.90p | 3.48p | 3.85p | 2373092 |
| 13/02/2017 | 3.00p | 3.63p | 3.00p | 3.48p | 3894007 |
| 10/02/2017 | 2.95p | 3.10p | 2.46p | 3.00p | 4889395 |
| 09/02/2017 | 3.53p | 3.53p | 2.90p | 2.95p | 3777629 |
| 08/02/2017 | 3.60p | 3.70p | 3.50p | 3.53p | 1684772 |
| 07/02/2017 | 3.90p | 3.90p | 3.70p | 3.73p | 1900727 |
| 06/02/2017 | 4.35p | 4.68p | 3.55p | 3.90p | 7124961 |
| 03/02/2017 | 3.40p | 5.30p | 3.40p | 4.28p | 14621965 |
| 02/02/2017 | 2.85p | 3.60p | 2.85p | 3.40p | 4915727 |
| 01/02/2017 | 2.68p | 2.99p | 2.68p | 2.85p | 3108091 |
| 31/01/2017 | 2.58p | 3.10p | 2.58p | 2.68p | 6251520 |
| 30/01/2017 | 2.38p | 2.70p | 2.38p | 2.58p | 3771730 |
| 27/01/2017 | 2.18p | 2.45p | 2.18p | 2.38p | 1167833 |
| 26/01/2017 | 2.05p | 2.19p | 2.05p | 2.13p | 2678481 |
| 25/01/2017 | 1.83p | 2.05p | 1.83p | 2.05p | 881901 |
| 24/01/2017 | 1.83p | 1.84p | 1.80p | 1.83p | 88022 |
| 23/01/2017 | 1.80p | 1.85p | 1.80p | 1.83p | 463260 |
| 20/01/2017 | 1.68p | 1.80p | 1.68p | 1.80p | 195234 |
| 19/01/2017 | 1.63p | 1.73p | 1.63p | 1.68p | 539984 |
| 18/01/2017 | 1.63p | 1.63p | 1.60p | 1.63p | 496193 |
| 17/01/2017 | 1.63p | 1.77p | 1.62p | 1.63p | 2178080 |
| 16/01/2017 | 1.60p | 1.67p | 1.60p | 1.63p | 542336 |
| 13/01/2017 | 1.58p | 1.65p | 1.58p | 1.60p | 80245 |
| 12/01/2017 | 1.58p | 1.60p | 1.58p | 1.58p | 124219 |
| 11/01/2017 | 1.63p | 1.63p | 1.58p | 1.58p | 1042626 |
| 10/01/2017 | 1.63p | 1.65p | 1.60p | 1.63p | 476131 |
| 09/01/2017 | 1.45p | 1.81p | 1.42p | 1.63p | 2811658 |
| 06/01/2017 | 1.68p | 1.68p | 1.65p | 1.68p | 152000 |
| 05/01/2017 | 1.68p | 1.68p | 1.65p | 1.68p | 114613 |
| 04/01/2017 | 1.55p | 1.68p | 1.55p | 1.68p | 865027 |
| 03/01/2017 | 1.55p | 1.58p | 1.51p | 1.55p | 939694 |
| 30/12/2016 | 1.55p | 1.56p | 1.55p | 1.55p | 98554 |
| 29/12/2016 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 28/12/2016 | 1.55p | 1.56p | 1.50p | 1.55p | 351832 |
| 23/12/2016 | 1.55p | 1.60p | 1.55p | 1.55p | 43286 |
| 22/12/2016 | 1.60p | 1.60p | 1.51p | 1.55p | 680243 |
| 21/12/2016 | 1.60p | 1.60p | 1.58p | 1.60p | 253541 |
| 20/12/2016 | 1.60p | 1.73p | 1.58p | 1.60p | 1473823 |
| 19/12/2016 | 1.68p | 1.68p | 1.57p | 1.60p | 415614 |
| 16/12/2016 | 1.70p | 1.70p | 1.65p | 1.68p | 66500 |
| 15/12/2016 | 1.70p | 1.70p | 1.69p | 1.70p | 60000 |
| 14/12/2016 | 1.70p | 1.72p | 1.65p | 1.70p | 1972857 |
| 13/12/2016 | 1.80p | 1.80p | 1.67p | 1.70p | 545997 |
| 12/12/2016 | 1.55p | 1.81p | 1.55p | 1.80p | 2084611 |
| 09/12/2016 | 1.55p | 1.59p | 1.55p | 1.55p | 105000 |
| 08/12/2016 | 1.53p | 1.58p | 1.51p | 1.55p | 507115 |
| 07/12/2016 | 1.53p | 1.53p | 1.50p | 1.53p | 183235 |
| 06/12/2016 | 1.55p | 1.55p | 1.50p | 1.53p | 211667 |
| 05/12/2016 | 1.58p | 1.58p | 1.55p | 1.55p | 0 |
| 02/12/2016 | 1.65p | 1.65p | 1.50p | 1.58p | 1045590 |
| 01/12/2016 | 1.68p | 1.68p | 1.65p | 1.65p | 203270 |
| 30/11/2016 | 1.68p | 1.78p | 1.65p | 1.68p | 736779 |
| 29/11/2016 | 1.75p | 1.75p | 1.65p | 1.68p | 499166 |
| 28/11/2016 | 1.80p | 1.80p | 1.75p | 1.75p | 292109 |
| 25/11/2016 | 1.80p | 1.80p | 1.75p | 1.80p | 100000 |
| 24/11/2016 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 23/11/2016 | 1.80p | 1.83p | 1.75p | 1.80p | 932970 |
| 22/11/2016 | 1.73p | 1.84p | 1.73p | 1.80p | 1508219 |
| 21/11/2016 | 1.65p | 1.73p | 1.65p | 1.73p | 164003 |
| 18/11/2016 | 1.65p | 1.70p | 1.65p | 1.65p | 32000 |
| 17/11/2016 | 1.68p | 1.68p | 1.63p | 1.65p | 11515 |
| 16/11/2016 | 1.70p | 1.70p | 1.67p | 1.68p | 150000 |
| 15/11/2016 | 1.70p | 1.70p | 1.67p | 1.70p | 100000 |
| 14/11/2016 | 1.70p | 1.70p | 1.68p | 1.70p | 303082 |
| 11/11/2016 | 1.65p | 1.74p | 1.65p | 1.70p | 612557 |
| 10/11/2016 | 1.65p | 1.69p | 1.63p | 1.65p | 349261 |
| 09/11/2016 | 1.68p | 1.69p | 1.62p | 1.65p | 465435 |
| 08/11/2016 | 1.73p | 1.73p | 1.65p | 1.68p | 789686 |
| 07/11/2016 | 1.73p | 1.75p | 1.70p | 1.73p | 135928 |
| 04/11/2016 | 1.78p | 1.80p | 1.70p | 1.73p | 2955239 |
| 03/11/2016 | 1.85p | 1.85p | 1.72p | 1.78p | 1019551 |
| 02/11/2016 | 1.85p | 1.85p | 1.80p | 1.85p | 924448 |
| 01/11/2016 | 1.83p | 2.04p | 1.80p | 1.83p | 9636426 |
| 31/10/2016 | 1.63p | 1.89p | 1.63p | 1.85p | 2590145 |
| 28/10/2016 | 1.63p | 1.75p | 1.60p | 1.63p | 4605109 |
| 27/10/2016 | 1.63p | 1.67p | 1.60p | 1.63p | 1724946 |
| 26/10/2016 | 1.55p | 1.63p | 1.55p | 1.63p | 62128 |
| 25/10/2016 | 1.65p | 1.65p | 1.42p | 1.55p | 3566688 |
| 24/10/2016 | 1.43p | 1.58p | 1.40p | 1.43p | 3608178 |
| 21/10/2016 | 1.35p | 1.45p | 1.35p | 1.43p | 1886052 |
| 20/10/2016 | 1.35p | 1.37p | 1.30p | 1.35p | 694556 |
| 19/10/2016 | 1.40p | 1.46p | 1.30p | 1.35p | 1805652 |
| 18/10/2016 | 1.35p | 1.46p | 1.30p | 1.40p | 702428 |
| 17/10/2016 | 1.35p | 1.35p | 1.30p | 1.35p | 106453 |
| 14/10/2016 | 1.35p | 1.37p | 1.31p | 1.35p | 900046 |
| 13/10/2016 | 1.35p | 1.39p | 1.35p | 1.35p | 180256 |
| 12/10/2016 | 1.45p | 1.45p | 1.30p | 1.35p | 1774120 |
| 11/10/2016 | 1.35p | 1.45p | 1.31p | 1.45p | 1670222 |
| 10/10/2016 | 1.10p | 1.45p | 1.10p | 1.35p | 5347434 |
| 07/10/2016 | 1.10p | 1.13p | 1.10p | 1.10p | 560000 |
| 06/10/2016 | 1.13p | 1.16p | 1.05p | 1.10p | 537804 |
| 05/10/2016 | 1.18p | 1.18p | 1.13p | 1.13p | 264788 |
| 04/10/2016 | 1.18p | 1.18p | 1.15p | 1.18p | 301766 |
| 03/10/2016 | 1.20p | 1.20p | 1.15p | 1.18p | 934102 |
| 30/09/2016 | 1.18p | 1.20p | 1.15p | 1.20p | 375000 |
| 29/09/2016 | 1.15p | 1.18p | 1.15p | 1.15p | 19600 |
| 28/09/2016 | 1.15p | 1.15p | 1.06p | 1.15p | 30485 |
| 27/09/2016 | 1.23p | 1.23p | 1.10p | 1.15p | 223277 |
| 26/09/2016 | 1.23p | 1.23p | 1.15p | 1.23p | 1045576 |
| 23/09/2016 | 1.23p | 1.23p | 1.15p | 1.23p | 220634 |
| 22/09/2016 | 1.23p | 1.23p | 1.15p | 1.23p | 171789 |
| 21/09/2016 | 1.23p | 1.23p | 1.16p | 1.23p | 225457 |
| 20/09/2016 | 1.23p | 1.23p | 1.14p | 1.23p | 2345959 |
| 19/09/2016 | 1.33p | 1.33p | 1.20p | 1.23p | 966512 |
| 16/09/2016 | 1.35p | 1.35p | 1.23p | 1.33p | 347459 |
| 15/09/2016 | 1.35p | 1.35p | 1.23p | 1.35p | 85233 |
| 14/09/2016 | 1.35p | 1.35p | 1.25p | 1.35p | 1166268 |
| 13/09/2016 | 1.33p | 1.35p | 1.30p | 1.35p | 3219276 |
| 12/09/2016 | 1.28p | 1.33p | 1.26p | 1.33p | 1563655 |
| 09/09/2016 | 1.48p | 1.48p | 1.22p | 1.28p | 9007826 |
| 08/09/2016 | 1.53p | 1.54p | 1.36p | 1.48p | 1872484 |
| 07/09/2016 | 1.63p | 1.63p | 1.50p | 1.53p | 856672 |
| 06/09/2016 | 1.48p | 1.57p | 1.48p | 1.53p | 1122579 |
| 05/09/2016 | 1.68p | 1.82p | 1.48p | 1.48p | 3782642 |
| 02/09/2016 | 1.33p | 1.70p | 1.31p | 1.68p | 8105461 |
| 01/09/2016 | 1.20p | 1.36p | 1.17p | 1.33p | 2510005 |
| 31/08/2016 | 1.20p | 1.26p | 1.13p | 1.20p | 2373711 |
| 30/08/2016 | 1.05p | 1.35p | 1.05p | 1.20p | 8879367 |
| 26/08/2016 | 1.03p | 1.03p | 0.96p | 1.03p | 44247 |
| 25/08/2016 | 1.03p | 1.03p | 0.96p | 1.03p | 82932 |
| 24/08/2016 | 1.03p | 1.03p | 0.96p | 1.03p | 162500 |
| 23/08/2016 | 1.03p | 1.03p | 0.96p | 1.03p | 113700 |
| 22/08/2016 | 1.05p | 1.13p | 1.00p | 1.03p | 2653067 |
| 19/08/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/08/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 21617 |
| 17/08/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/08/2016 | 1.08p | 1.08p | 1.00p | 1.05p | 1059848 |
| 15/08/2016 | 1.08p | 1.08p | 1.01p | 1.08p | 414776 |
| 12/08/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 11/08/2016 | 1.08p | 1.08p | 1.05p | 1.08p | 92712 |
| 10/08/2016 | 1.03p | 1.10p | 0.96p | 1.08p | 916650 |
| 09/08/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 50000 |
| 08/08/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 05/08/2016 | 1.03p | 1.03p | 0.98p | 1.03p | 372961 |
| 04/08/2016 | 1.00p | 1.05p | 0.98p | 1.03p | 207564 |
| 03/08/2016 | 1.00p | 1.04p | 1.00p | 1.00p | 100000 |
| 02/08/2016 | 1.00p | 1.04p | 0.96p | 1.00p | 1116889 |
| 01/08/2016 | 1.00p | 1.00p | 0.96p | 1.00p | 35000 |
| 29/07/2016 | 1.00p | 1.02p | 1.00p | 1.00p | 100000 |
| 28/07/2016 | 0.98p | 1.00p | 0.96p | 1.00p | 348804 |
| 27/07/2016 | 1.05p | 1.05p | 0.98p | 0.98p | 828033 |
| 26/07/2016 | 1.05p | 1.05p | 0.96p | 1.05p | 389345 |
| 25/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 22/07/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 374545 |
| 21/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/07/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 257189 |
| 15/07/2016 | 1.05p | 1.05p | 0.90p | 1.05p | 289118 |
| 14/07/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 151389 |
| 13/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/07/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/07/2016 | 1.05p | 1.05p | 1.01p | 1.05p | 70000 |
| 08/07/2016 | 1.10p | 1.10p | 1.02p | 1.05p | 265000 |
| 07/07/2016 | 1.03p | 1.13p | 1.00p | 1.10p | 2654992 |
| 06/07/2016 | 1.05p | 1.05p | 1.00p | 1.03p | 471071 |
| 05/07/2016 | 1.05p | 1.05p | 0.95p | 1.05p | 132800 |
| 04/07/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 150000 |
| 01/07/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 75000 |
| 30/06/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 100116 |
| 29/06/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 60000 |
| 28/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 27/06/2016 | 1.05p | 1.05p | 1.03p | 1.05p | 0 |
| 24/06/2016 | 0.98p | 1.05p | 0.83p | 1.03p | 2257809 |
| 23/06/2016 | 1.05p | 1.05p | 1.00p | 1.03p | 220000 |
| 22/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/06/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/06/2016 | 1.05p | 1.06p | 1.00p | 1.05p | 1481842 |
| 17/06/2016 | 1.10p | 1.10p | 1.00p | 1.05p | 1510723 |
*Close Price adjusted for both dividends and splits